La bourse ferme dans 2 h 32 min
CAC 40
8 212,38 +44,88 (+0,55 %) Euro Stoxx 50
5 075,24 +2,79 (+0,06 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0861 -0,0011 (-0,10 %) Gold future
2 416,40 -1,00 (-0,04 %) Bitcoin EUR
61 652,21 +72,18 (+0,12 %)
Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920C00075000 | 2024-05-09 10:55AM EDT | 75.00 | 52.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EA240920C00110000 | 2024-03-08 4:10PM EDT | 110.00 | 29.65 | 24.20 | 26.40 | 0.00 | - | 2 | 12 | 53.70% |
| EA240920C00115000 | 2024-04-25 11:48AM EDT | 115.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| EA240920C00120000 | 2024-05-08 10:49AM EDT | 120.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EA240920C00125000 | 2024-05-17 11:24AM EDT | 125.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| EA240920C00130000 | 2024-05-17 11:44AM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 0.78% |
| EA240920C00135000 | 2024-05-17 3:41PM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 446 | 3.13% |
| EA240920C00140000 | 2024-05-17 3:02PM EDT | 140.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 36 | 666 | 3.13% |
| EA240920C00145000 | 2024-05-17 3:17PM EDT | 145.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 857 | 6.25% |
| EA240920C00150000 | 2024-05-17 3:40PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 6.25% |
| EA240920C00155000 | 2024-05-17 9:30AM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| EA240920C00160000 | 2024-05-06 1:29PM EDT | 160.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 124 | 6.25% |
| EA240920C00165000 | 2024-05-06 1:29PM EDT | 165.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 40 | 97 | 12.50% |
| EA240920C00170000 | 2024-03-22 10:54AM EDT | 170.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 7 | 20 | 41.39% |
| EA240920C00175000 | 2024-04-03 1:25PM EDT | 175.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 2 | 30 | 40.21% |
| EA240920C00180000 | 2024-04-26 10:11AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| EA240920C00185000 | 2024-02-23 10:30AM EDT | 185.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 45.51% |
| EA240920C00190000 | 2024-03-15 11:15AM EDT | 190.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 52.39% |
| EA240920C00200000 | 2024-03-15 9:32AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 34 | 39.36% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EA240920P00070000 | 2024-02-07 1:35PM EDT | 70.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 9 | 10 | 69.24% |
| EA240920P00095000 | 2024-02-15 10:35AM EDT | 95.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 51.15% |
| EA240920P00100000 | 2024-05-09 9:39AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 12.50% |
| EA240920P00105000 | 2024-05-13 11:40AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 6.25% |
| EA240920P00110000 | 2024-05-16 11:39AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 6.25% |
| EA240920P00115000 | 2024-05-14 12:21PM EDT | 115.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 1,698 | 3.13% |
| EA240920P00120000 | 2024-05-17 11:35AM EDT | 120.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 602 | 3.13% |
| EA240920P00125000 | 2024-05-17 11:47AM EDT | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 202 | 0.78% |
| EA240920P00130000 | 2024-05-17 3:35PM EDT | 130.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 72 | 473 | 0.00% |
| EA240920P00135000 | 2024-05-17 10:19AM EDT | 135.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 14 | 227 | 0.00% |
| EA240920P00140000 | 2024-04-24 2:15PM EDT | 140.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 0.00% |
| EA240920P00145000 | 2024-04-12 11:32AM EDT | 145.00 | 17.30 | 16.00 | 19.90 | 0.00 | - | 1 | 0 | 27.46% |
| EA240920P00150000 | 2024-02-09 11:25AM EDT | 150.00 | 13.21 | 15.50 | 16.50 | 0.00 | - | 14 | 19 | 0.00% |
| EA240920P00155000 | 2024-02-16 12:30PM EDT | 155.00 | 13.70 | 20.70 | 21.50 | 0.00 | - | 12 | 14 | 0.00% |
| EA240920P00160000 | 2024-02-15 1:51PM EDT | 160.00 | 17.40 | 23.60 | 27.10 | 0.00 | - | 1 | 1 | 0.00% |
